Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.530 8.670 8.315 8.641 91,660 +0.17(+2.03%)
Jun 29, 2021 8.500 8.500 8.230 8.469 82,995 +0.08(+1.00%)
Jun 28, 2021 8.531 8.707 8.360 8.385 48,421 -0.28(-3.20%)
Jun 25, 2021 8.613 8.775 8.510 8.662 71,940 +0.07(+0.85%)
Jun 24, 2021 8.400 8.698 8.213 8.589 164,076 +0.31(+3.74%)
Jun 23, 2021 8.303 8.303 8.001 8.279 58,157 +0.28(+3.49%)
Jun 22, 2021 8.100 8.150 7.900 8.000 80,915 -0.10(-1.23%)
Jun 21, 2021 8.500 8.550 8.030 8.100 88,289 -0.34(-4.07%)
Jun 18, 2021 8.400 8.840 8.130 8.444 163,564 +0.13(+1.60%)
Jun 17, 2021 8.300 8.499 8.200 8.311 52,299 +0.08(+1.03%)
Jun 16, 2021 8.467 8.499 8.189 8.226 58,180 -0.19(-2.22%)
Jun 15, 2021 8.999 8.999 8.301 8.413 94,480 -0.62(-6.83%)
Jun 14, 2021 8.900 9.136 8.750 9.030 93,196 +0.23(+2.63%)
Jun 11, 2021 9.000 9.000 8.700 8.799 68,398 -0.14(-1.56%)
Jun 10, 2021 9.200 9.200 8.648 8.938 113,413 -0.21(-2.27%)
Jun 09, 2021 9.096 9.300 8.760 9.146 343,670 -0.15(-1.65%)
Jun 08, 2021 8.600 9.300 8.600 9.299 319,735 +0.71(+8.25%)
Jun 07, 2021 8.500 8.590 8.330 8.590 68,281 +0.19(+2.26%)
Jun 04, 2021 8.549 8.599 8.315 8.400 60,323 -0.14(-1.64%)
Jun 03, 2021 8.535 8.630 8.300 8.540 62,931 -0.06(-0.70%)
Jun 02, 2021 8.630 8.870 8.406 8.600 213,719 -0.01(-0.09%)
Jun 01, 2021 8.650 8.700 8.340 8.608 112,994 +0.31(+3.72%)
May 28, 2021 8.200 8.490 8.200 8.299 98,641 -0.06(-0.73%)
May 27, 2021 8.000 8.499 7.988 8.360 214,680 +0.36(+4.49%)
May 26, 2021 8.072 8.099 7.935 8.001 58,128 +0.01(+0.13%)
May 25, 2021 7.880 8.100 7.880 7.991 34,612 -0.05(-0.68%)
May 24, 2021 8.190 8.200 8.010 8.046 41,652 -0.00(-0.05%)
May 21, 2021 8.190 8.250 8.000 8.050 79,754 -0.14(-1.71%)
May 20, 2021 8.222 8.300 8.001 8.190 73,849 +0.11(+1.36%)
May 19, 2021 8.300 8.300 7.700 8.080 70,579 -0.22(-2.65%)
May 18, 2021 7.900 8.300 7.760 8.300 142,698 +0.58(+7.57%)
May 17, 2021 7.900 7.900 7.600 7.716 82,841 +0.21(+2.73%)
May 14, 2021 7.444 7.795 7.444 7.511 77,394 +0.11(+1.50%)
May 13, 2021 7.867 7.877 7.296 7.400 93,885 -0.32(-4.15%)
May 12, 2021 7.600 7.900 7.603 7.720 70,749 +0.02(+0.26%)
May 11, 2021 7.680 7.899 7.221 7.700 140,192 -0.12(-1.53%)
May 10, 2021 8.500 8.590 7.722 7.820 246,282 -0.48(-5.77%)
May 07, 2021 8.200 8.388 8.091 8.299 428,825 +0.28(+3.52%)
May 06, 2021 10.00 10.00 8.000 8.017 1,359,438 -3.18(-28.42%)
May 05, 2021 12.30 12.40 10.90 11.20 318,549 +0.40(+3.70%)
May 04, 2021 11.30 11.30 10.50 10.80 67,027 -0.50(-4.42%)
May 03, 2021 11.90 11.90 11.30 11.30 45,741 -0.30(-2.59%)
Apr 30, 2021 12.00 12.00 11.40 11.60 48,250 -0.40(-3.33%)
Apr 29, 2021 12.00 12.01 11.30 12.00 60,159 +0.00(+0.00%)
Apr 28, 2021 12.10 12.20 11.50 12.00 71,605 +0.20(+1.69%)
Apr 27, 2021 11.70 12.00 11.50 11.80 35,884 +0.20(+1.72%)
Apr 26, 2021 11.80 12.00 11.30 11.60 39,683 -0.10(-0.85%)
Apr 23, 2021 11.00 11.70 11.00 11.70 38,330 +0.80(+7.34%)
Apr 22, 2021 11.30 11.50 10.60 10.90 41,179 -0.40(-3.54%)
Apr 21, 2021 10.60 11.40 10.30 11.30 68,100 +0.90(+8.65%)
Apr 20, 2021 10.80 11.00 10.10 10.40 76,966 -0.40(-3.70%)
Apr 19, 2021 11.20 11.40 10.80 10.80 59,833 -0.50(-4.42%)
Apr 16, 2021 11.60 11.81 11.00 11.30 96,870 -0.30(-2.59%)
Apr 15, 2021 11.10 12.40 11.10 11.60 268,861 +0.10(+0.87%)
Apr 14, 2021 11.20 12.10 11.10 11.50 82,365 +0.10(+0.88%)
Apr 13, 2021 12.40 12.50 10.80 11.40 189,177 -0.80(-6.56%)
Apr 12, 2021 13.50 13.60 12.20 12.20 169,866 -1.60(-11.59%)
Apr 09, 2021 14.10 14.20 13.50 13.80 109,750 -0.20(-1.43%)
Apr 08, 2021 14.80 14.80 13.50 14.00 177,276 -0.60(-4.11%)
Apr 07, 2021 14.20 14.70 13.80 14.60 174,806 +0.50(+3.55%)
Apr 06, 2021 13.50 14.20 13.40 14.10 54,906 +0.30(+2.17%)
Apr 05, 2021 14.00 14.30 13.00 13.80 89,281 -0.30(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.